KissMeData/049830/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	191800	51919730	8880	8880	8880	8880	176
3	20240326	191700	51919730	8880	8880	8880	8880	0
4	20240326	191600	51919730	8880	8880	8880	8880	0
5	20240326	191500	51919730	8880	8880	8880	8880	0
6	20240326	191400	51919730	8880	8880	8880	8880	0
7	20240326	191300	51919730	8880	8880	8880	8880	0
8	20240326	191200	51919730	8880	8880	8880	8880	0
9	20240326	191100	51919730	8880	8880	8880	8880	0
10	20240326	191000	51919730	8880	8880	8880	8880	0
11	20240326	190900	51919730	8880	8880	8880	8880	0
12	20240326	190800	51919730	8880	8880	8880	8880	0
13	20240326	190700	51919730	8880	8880	8880	8880	0
14	20240326	190600	51919730	8880	8880	8880	8880	0
15	20240326	190500	51919730	8880	8880	8880	8880	0
16	20240326	190400	51919730	8880	8880	8880	8880	0
17	20240326	190300	51919730	8880	8880	8880	8880	0
18	20240326	190200	51919730	8880	8880	8880	8880	0
19	20240326	190100	51919730	8880	8880	8880	8880	0
20	20240326	190000	51919730	8880	8880	8880	8880	0
21	20240326	185900	51919730	8880	8880	8880	8880	0
22	20240326	185800	51919730	8880	8880	8880	8880	0
23	20240326	185700	51919730	8880	8880	8880	8880	0
24	20240326	185600	51919730	8880	8880	8880	8880	0
25	20240326	185500	51919730	8880	8880	8880	8880	0
26	20240326	185400	51919730	8880	8880	8880	8880	0
27	20240326	185300	51919730	8880	8880	8880	8880	0
28	20240326	185200	51919730	8880	8880	8880	8880	0
29	20240326	185100	51919730	8880	8880	8880	8880	0
30	20240326	185000	51919730	8880	8880	8880	8880	0
31	20240326	184900	51919730	8880	8880	8880	8880	0
32	20240326	184800	51919730	8880	8880	8880	8880	176
33	20240326	184700	51919730	8880	8880	8880	8880	0
34	20240326	184600	51919730	8880	8880	8880	8880	0
35	20240326	184500	51919730	8880	8880	8880	8880	0
36	20240326	184400	51919730	8880	8880	8880	8880	0
37	20240326	184300	51919730	8880	8880	8880	8880	0
38	20240326	184200	51919730	8880	8880	8880	8880	0
39	20240326	184100	51919730	8880	8880	8880	8880	0
40	20240326	184000	51919730	8880	8880	8880	8880	0
41	20240326	183900	51919730	8880	8880	8880	8880	0
42	20240326	183800	51919730	8880	8880	8880	8880	0
43	20240326	183700	51919730	8880	8880	8880	8880	0
44	20240326	183600	51919730	8880	8880	8880	8880	0
45	20240326	183500	51919730	8880	8880	8880	8880	0
46	20240326	183400	51919730	8880	8880	8880	8880	0
47	20240326	183300	51919730	8880	8880	8880	8880	0
48	20240326	183200	51919730	8880	8880	8880	8880	0
49	20240326	183100	51919730	8880	8880	8880	8880	0
50	20240326	183000	51919730	8880	8880	8880	8880	0
51	20240326	182900	51919730	8880	8880	8880	8880	0
52	20240326	182800	51919730	8880	8880	8880	8880	0
53	20240326	182700	51919730	8880	8880	8880	8880	0
54	20240326	182600	51919730	8880	8880	8880	8880	0
55	20240326	182500	51919730	8880	8880	8880	8880	0
56	20240326	182400	51919730	8880	8880	8880	8880	0
57	20240326	182300	51919730	8880	8880	8880	8880	0
58	20240326	182200	51919730	8880	8880	8880	8880	0
59	20240326	182100	51919730	8880	8880	8880	8880	0
60	20240326	182000	51919730	8880	8880	8880	8880	0
61	20240326	181900	51919730	8880	8880	8880	8880	0
62	20240326	181800	51919730	8880	8880	8880	8880	176
63	20240326	181700	51919730	8880	8880	8880	8880	0
64	20240326	181600	51919730	8880	8880	8880	8880	0
65	20240326	181500	51919730	8880	8880	8880	8880	0
66	20240326	181400	51919730	8880	8880	8880	8880	0
67	20240326	181300	51919730	8880	8880	8880	8880	0
68	20240326	181200	51919730	8880	8880	8880	8880	0
69	20240326	181100	51919730	8880	8880	8880	8880	0
70	20240326	181000	51919730	8880	8880	8880	8880	0
71	20240326	180900	51919730	8880	8880	8880	8880	0
72	20240326	180800	51919730	8880	8880	8880	8880	0
73	20240326	180700	51919730	8880	8880	8880	8880	0
74	20240326	180600	51919730	8880	8880	8880	8880	0
75	20240326	180500	51919730	8880	8880	8880	8880	0
76	20240326	180400	51919730	8880	8880	8880	8880	0
77	20240326	180300	51919730	8880	8880	8880	8880	0
78	20240326	180200	51919730	8880	8880	8880	8880	0
79	20240326	180100	51919730	8880	8880	8880	8880	0
80	20240326	180000	51919730	8880	8880	8880	8880	0
81	20240326	175900	51919730	8880	8880	8880	8880	0
82	20240326	175800	51919730	8880	8880	8880	8880	0
83	20240326	175700	51919730	8880	8880	8880	8880	0
84	20240326	175600	51919730	8880	8880	8880	8880	0
85	20240326	175500	51919730	8880	8880	8880	8880	0
86	20240326	175400	51919730	8880	8880	8880	8880	0
87	20240326	175300	51919730	8880	8880	8880	8880	0
88	20240326	175200	51919730	8880	8880	8880	8880	0
89	20240326	175100	51919730	8880	8880	8880	8880	0
90	20240326	175000	51919730	8880	8880	8880	8880	0
91	20240326	174900	51919730	8880	8880	8880	8880	0
92	20240326	174800	51919730	8880	8880	8880	8880	176
93	20240326	174700	51919730	8880	8880	8880	8880	0
94	20240326	174600	51919730	8880	8880	8880	8880	0
95	20240326	174500	51919730	8880	8880	8880	8880	0
96	20240326	174400	51919730	8880	8880	8880	8880	0
97	20240326	174300	51919730	8880	8880	8880	8880	0
98	20240326	174200	51919730	8880	8880	8880	8880	0
99	20240326	174100	51919730	8880	8880	8880	8880	0
100	20240326	174000	51919730	8880	8880	8880	8880	0
101	20240326	173900	51919730	8880	8880	8880	8880	0
102	20240326	173800	51919730	8880	8880	8880	8880	0
103	20240326	173700	51919730	8880	8880	8880	8880	0
104	20240326	173600	51919730	8880	8880	8880	8880	0
105	20240326	173500	51919730	8880	8880	8880	8880	0
106	20240326	173400	51919730	8880	8880	8880	8880	0
107	20240326	173300	51919730	8880	8880	8880	8880	0
108	20240326	173200	51919730	8880	8880	8880	8880	0
109	20240326	173100	51919730	8880	8880	8880	8880	0
110	20240326	173000	51919730	8880	8880	8880	8880	0
111	20240326	172900	51919730	8880	8880	8880	8880	0
112	20240326	172800	51919730	8880	8880	8880	8880	0
113	20240326	172700	51919730	8880	8880	8880	8880	0
114	20240326	172600	51919730	8880	8880	8880	8880	0
115	20240326	172500	51919730	8880	8880	8880	8880	0
116	20240326	172400	51919730	8880	8880	8880	8880	0
117	20240326	172300	51919730	8880	8880	8880	8880	0
118	20240326	172200	51919730	8880	8880	8880	8880	0
119	20240326	172100	51919730	8880	8880	8880	8880	0
120	20240326	172000	51919730	8880	8880	8880	8880	0
121	20240326	171900	51919730	8880	8880	8880	8880	0
122	20240326	171800	51919730	8880	8880	8880	8880	176
123	20240326	171700	51919730	8880	8880	8880	8880	0
124	20240326	171600	51919730	8880	8880	8880	8880	0
125	20240326	171500	51919730	8880	8880	8880	8880	0
126	20240326	171400	51919730	8880	8880	8880	8880	0
127	20240326	171300	51919730	8880	8880	8880	8880	0
128	20240326	171200	51919730	8880	8880	8880	8880	0
129	20240326	171100	51919730	8880	8880	8880	8880	0
130	20240326	171000	51919730	8880	8880	8880	8880	0
131	20240326	170900	51919730	8880	8880	8880	8880	0
132	20240326	170800	51919730	8880	8880	8880	8880	0
133	20240326	170700	51919730	8880	8880	8880	8880	0
134	20240326	170600	51919730	8880	8880	8880	8880	0
135	20240326	170500	51919730	8880	8880	8880	8880	0
136	20240326	170400	51919730	8880	8880	8880	8880	0
137	20240326	170300	51919730	8880	8880	8880	8880	0
138	20240326	170200	51919730	8880	8880	8880	8880	0
139	20240326	170100	51919730	8880	8880	8880	8880	0
140	20240326	170000	51919730	8880	8880	8880	8880	0
141	20240326	165900	51919730	8880	8880	8880	8880	0
142	20240326	165800	51919730	8880	8880	8880	8880	0
143	20240326	165700	51919730	8880	8880	8880	8880	0
144	20240326	165600	51919730	8880	8880	8880	8880	0
145	20240326	165500	51919730	8880	8880	8880	8880	0
146	20240326	165400	51919730	8880	8880	8880	8880	0
147	20240326	165300	51919730	8880	8880	8880	8880	0
148	20240326	165200	51919730	8880	8880	8880	8880	0
149	20240326	165100	51919730	8880	8880	8880	8880	0
150	20240326	165000	51919730	8880	8880	8880	8880	0
151	20240326	164900	51919730	8880	8880	8880	8880	0
152	20240326	164800	51919730	8880	8880	8880	8880	176
153	20240326	164700	51919730	8880	8880	8880	8880	0
154	20240326	164600	51919730	8880	8880	8880	8880	0
155	20240326	164500	51919730	8880	8880	8880	8880	0
156	20240326	164400	51919730	8880	8880	8880	8880	0
157	20240326	164300	51919730	8880	8880	8880	8880	0
158	20240326	164200	51919730	8880	8880	8880	8880	0
159	20240326	164100	51919730	8880	8880	8880	8880	0
160	20240326	164000	51919730	8880	8880	8880	8880	0
161	20240326	163900	51919730	8880	8880	8880	8880	0
162	20240326	163800	51919730	8880	8880	8880	8880	0
163	20240326	163700	51919730	8880	8880	8880	8880	0
164	20240326	163600	51919730	8880	8880	8880	8880	0
165	20240326	163500	51919730	8880	8880	8880	8880	0
166	20240326	163400	51919730	8880	8880	8880	8880	0
167	20240326	163300	51919730	8880	8880	8880	8880	0
168	20240326	163200	51919730	8880	8880	8880	8880	0
169	20240326	163100	51919730	8880	8880	8880	8880	0
170	20240326	163000	51919730	8880	8880	8880	8880	0
171	20240326	162900	51919730	8880	8880	8880	8880	0
172	20240326	162800	51919730	8880	8880	8880	8880	0
173	20240326	162700	51919730	8880	8880	8880	8880	0
174	20240326	162600	51919730	8880	8880	8880	8880	0
175	20240326	162500	51919730	8880	8880	8880	8880	0
176	20240326	162400	51919730	8880	8880	8880	8880	0
177	20240326	162300	51919730	8880	8880	8880	8880	0
178	20240326	162200	51919730	8880	8880	8880	8880	0
179	20240326	162100	51919730	8880	8880	8880	8880	0
180	20240326	162000	51919730	8880	8880	8880	8880	0
181	20240326	161900	51919730	8880	8880	8880	8880	0
182	20240326	161800	51919730	8880	8880	8880	8880	176
183	20240326	161700	51919730	8880	8880	8880	8880	0
184	20240326	161600	51919730	8880	8880	8880	8880	0
185	20240326	161500	51919730	8880	8880	8880	8880	0
186	20240326	161400	51919730	8880	8880	8880	8880	0
187	20240326	161300	51919730	8880	8880	8880	8880	0
188	20240326	161200	51919730	8880	8880	8880	8880	0
189	20240326	161100	51919730	8880	8880	8880	8880	0
190	20240326	161000	51919730	8880	8880	8880	8880	0
191	20240326	160900	51919730	8880	8880	8880	8880	0
192	20240326	160800	51919730	8880	8880	8880	8880	0
193	20240326	160700	51919730	8880	8880	8880	8880	0
194	20240326	160600	51919730	8880	8880	8880	8880	0
195	20240326	160500	51919730	8880	8880	8880	8880	0
196	20240326	160400	51919730	8880	8880	8880	8880	0
197	20240326	160300	51919730	8880	8880	8880	8880	0
198	20240326	160200	51919730	8880	8880	8880	8880	0
199	20240326	160100	51919730	8880	8880	8880	8880	0
200	20240326	160000	51919730	8880	8880	8880	8880	0
201	20240326	155900	51919730	8880	8880	8880	8880	0
202	20240326	155800	51919730	8880	8880	8880	8880	0
203	20240326	155700	51919730	8880	8880	8880	8880	0
204	20240326	155600	51919730	8880	8880	8880	8880	0
205	20240326	155500	51919730	8880	8880	8880	8880	0
206	20240326	155400	51919730	8880	8880	8880	8880	0
207	20240326	155300	51919730	8880	8880	8880	8880	0
208	20240326	155200	51919730	8880	8880	8880	8880	0
209	20240326	155100	51919730	8880	8880	8880	8880	0
210	20240326	155000	51919730	8880	8880	8880	8880	0
211	20240326	154900	51919730	8880	8880	8880	8880	0
212	20240326	154800	51919730	8880	8880	8880	8880	176
213	20240326	154700	51919730	8880	8880	8880	8880	0
214	20240326	154600	51919730	8880	8880	8880	8880	0
215	20240326	154500	51919730	8880	8880	8880	8880	0
216	20240326	154400	51919730	8880	8880	8880	8880	0
217	20240326	154300	51919730	8880	8880	8880	8880	0
218	20240326	154200	51919730	8880	8880	8880	8880	0
219	20240326	154100	51919730	8880	8880	8880	8880	0
220	20240326	154000	51919730	8880	8880	8880	8880	0
221	20240326	153900	51919730	8880	8880	8880	8880	0
222	20240326	153800	51919730	8880	8880	8880	8880	0
223	20240326	153700	51919730	8880	8880	8880	8880	0
224	20240326	153600	51919730	8880	8880	8880	8880	0
225	20240326	153500	51919730	8880	8880	8880	8880	0
226	20240326	153400	51919730	8880	8880	8880	8880	0
227	20240326	153300	51919730	8880	8880	8880	8880	0
228	20240326	153200	51919730	8880	8880	8880	8880	0
229	20240326	153100	51919730	8880	8880	8880	8880	0
230	20240326	153000	51919730	8880	8880	8880	8880	176
231	20240326	152900	50356850	8920	8920	8920	8920	0
232	20240326	152800	50356850	8920	8920	8920	8920	0
233	20240326	152700	50356850	8920	8920	8920	8920	0
234	20240326	152600	50356850	8920	8920	8920	8920	0
235	20240326	152500	50356850	8920	8920	8920	8920	0
236	20240326	152400	50356850	8920	8920	8920	8920	0
237	20240326	152300	50356850	8920	8920	8920	8920	0
238	20240326	152200	50356850	8920	8920	8920	8920	0
239	20240326	152100	50356850	8920	8920	8920	8920	0
240	20240326	152000	50356850	8920	8920	8920	8920	0
241	20240326	151900	50356850	8920	8920	8920	8920	0
242	20240326	151800	50356850	8920	8920	8920	8920	0
243	20240326	151700	50356850	8920	8920	8920	8920	0
244	20240326	151600	50356850	8920	8850	8920	8840	201
245	20240326	151500	48579630	8920	8920	8920	8920	1
246	20240326	151400	48570710	8830	8870	8870	8830	100
247	20240326	151300	47686790	8930	8930	8930	8930	1
248	20240326	151200	47677860	8950	8950	8950	8950	0
249	20240326	151100	47677860	8950	8950	8950	8950	0
250	20240326	151000	47677860	8950	8950	8950	8950	0
251	20240326	150900	47677860	8950	8950	8950	8950	0
252	20240326	150800	47677860	8950	8950	8950	8950	0
253	20240326	150700	47677860	8950	8950	8950	8950	0
254	20240326	150600	47677860	8950	8950	8950	8950	0
255	20240326	150500	47677860	8950	8950	8950	8950	0
256	20240326	150400	47677860	8950	8940	8950	8940	10
257	20240326	150300	47588440	8940	8940	8940	8940	0
258	20240326	150200	47588440	8940	8940	8940	8940	0
259	20240326	150100	47588440	8940	8930	8940	8930	10
260	20240326	150000	47499120	8840	8850	8850	8840	6
261	20240326	145900	47446050	8850	8850	8850	8850	5
262	20240326	145800	47401800	8940	8940	8940	8940	0
263	20240326	145700	47401800	8940	8940	8940	8940	0
264	20240326	145600	47401800	8940	8860	8940	8840	42
265	20240326	145500	47029120	8870	8870	8870	8870	0
266	20240326	145400	47029120	8870	8870	8870	8870	1
267	20240326	145300	47020250	8830	8830	8830	8830	4
268	20240326	145200	46984930	8830	8830	8830	8830	0
269	20240326	145100	46984930	8830	8830	8830	8830	4
270	20240326	145000	46949610	8830	8830	8830	8830	2
271	20240326	144900	46931950	8830	8830	8830	8830	0
272	20240326	144800	46931950	8830	8830	8830	8830	4
273	20240326	144700	46896630	8880	8870	8880	8870	8
274	20240326	144600	46825660	8830	8830	8830	8830	0
275	20240326	144500	46825660	8830	8830	8830	8830	5
276	20240326	144400	46781510	8880	8880	8880	8880	0
277	20240326	144300	46781510	8880	8880	8880	8880	1
278	20240326	144200	46772630	8830	8830	8830	8830	33
279	20240326	144100	46481240	8830	8830	8830	8830	2
280	20240326	144000	46463580	8830	8830	8830	8830	0
281	20240326	143900	46463580	8830	8830	8830	8830	4
282	20240326	143800	46428260	8830	8830	8830	8830	5
283	20240326	143700	46384110	8830	8830	8830	8830	1
284	20240326	143600	46375280	8840	8840	8840	8840	3
285	20240326	143500	46348760	8840	8840	8840	8840	0
286	20240326	143400	46348760	8840	8840	8840	8840	4
287	20240326	143300	46313400	8840	8840	8840	8840	8
288	20240326	143200	46242680	8840	8840	8840	8840	0
289	20240326	143100	46242680	8840	8850	8850	8840	5
290	20240326	143000	46198470	8840	8840	8840	8840	0
291	20240326	142900	46198470	8840	8840	8840	8840	0
292	20240326	142800	46198470	8840	8840	8840	8840	4
293	20240326	142700	46163110	8840	8840	8840	8840	0
294	20240326	142600	46163110	8840	8840	8840	8840	0
295	20240326	142500	46163110	8840	8840	8840	8840	5
296	20240326	142400	46118910	8840	8840	8840	8840	3
297	20240326	142300	46092390	8840	8840	8840	8840	0
298	20240326	142200	46092390	8840	8870	8870	8840	6
299	20240326	142100	46039290	8840	8840	8840	8840	0
300	20240326	142000	46039290	8840	8840	8840	8840	0
301	20240326	141900	46039290	8840	8840	8840	8840	4
302	20240326	141800	46003930	8880	8850	8880	8850	8
303	20240326	141700	45933100	8850	8840	8850	8840	6
304	20240326	141600	45880040	8850	8850	8850	8850	7
305	20240326	141500	45818090	8860	8860	8860	8860	0
306	20240326	141400	45818090	8860	8840	8860	8840	10
307	20240326	141300	45729590	8840	8840	8840	8840	0
308	20240326	141200	45729590	8840	8840	8840	8840	0
309	20240326	141100	45729590	8840	8840	8840	8840	4
310	20240326	141000	45694230	8840	8840	8840	8840	0
311	20240326	140900	45694230	8840	8840	8840	8840	0
312	20240326	140800	45694230	8840	8840	8840	8840	4
313	20240326	140700	45658870	8850	8850	8850	8850	0
314	20240326	140600	45658870	8850	8850	8850	8850	0
315	20240326	140500	45658870	8850	8850	8850	8850	6
316	20240326	140400	45605770	8850	8850	8850	8850	0
317	20240326	140300	45605770	8850	8850	8850	8850	37
318	20240326	140200	45278320	8870	8870	8870	8870	0
319	20240326	140100	45278320	8870	8870	8870	8870	0
320	20240326	140000	45278320	8870	8870	8870	8870	3
321	20240326	135900	45251710	8870	8870	8870	8870	7
322	20240326	135800	45189620	8870	8870	8870	8870	0
323	20240326	135700	45189620	8870	8870	8870	8870	4
324	20240326	135600	45154140	8870	8870	8870	8870	0
325	20240326	135500	45154140	8870	8870	8870	8870	0
326	20240326	135400	45154140	8870	8870	8870	8870	19
327	20240326	135300	44985610	8870	8870	8870	8870	0
328	20240326	135200	44985610	8870	8870	8870	8870	0
329	20240326	135100	44985610	8870	8870	8870	8870	4
330	20240326	135000	44950130	8870	8870	8870	8870	0
331	20240326	134900	44950130	8870	8870	8870	8870	0
332	20240326	134800	44950130	8870	8870	8870	8870	4
333	20240326	134700	44914650	8870	8870	8870	8870	0
334	20240326	134600	44914650	8870	8870	8870	8870	97
335	20240326	134500	44054260	8870	8870	8870	8870	0
336	20240326	134400	44054260	8870	8870	8870	8870	0
337	20240326	134300	44054260	8870	8870	8870	8870	5
338	20240326	134200	44009910	8870	8870	8870	8870	0
339	20240326	134100	44009910	8870	8870	8870	8870	0
340	20240326	134000	44009910	8870	8870	8870	8870	4
341	20240326	133900	43974430	8870	8870	8870	8870	0
342	20240326	133800	43974430	8870	8870	8870	8870	0
343	20240326	133700	43974430	8870	8870	8870	8870	4
344	20240326	133600	43938950	8870	8870	8870	8870	0
345	20240326	133500	43938950	8870	8870	8870	8870	0
346	20240326	133400	43938950	8870	8870	8870	8870	6
347	20240326	133300	43885730	8870	8870	8870	8870	7
348	20240326	133200	43823640	8870	8870	8870	8870	0
349	20240326	133100	43823640	8870	8870	8870	8870	4
350	20240326	133000	43788160	8870	8870	8870	8870	0
351	20240326	132900	43788160	8870	8880	8880	8870	24
352	20240326	132800	43575250	8880	8880	8880	8880	5
353	20240326	132700	43530850	8880	8880	8880	8880	0
354	20240326	132600	43530850	8880	8880	8880	8880	4
355	20240326	132500	43495330	8880	8880	8880	8880	30
356	20240326	132400	43228930	8880	8880	8880	8880	7
357	20240326	132300	43166770	8880	8880	8880	8880	5
358	20240326	132200	43122370	8880	8880	8880	8880	1
359	20240326	132100	43113490	8880	8880	8880	8880	0
360	20240326	132000	43113490	8880	8880	8880	8880	4
361	20240326	131900	43077970	8880	8880	8880	8880	0
362	20240326	131800	43077970	8880	8880	8880	8880	0
363	20240326	131700	43077970	8880	8880	8880	8880	4
364	20240326	131600	43042450	8880	8880	8880	8880	0
365	20240326	131500	43042450	8880	8880	8880	8880	4
366	20240326	131400	43006930	8880	8880	8880	8880	0
367	20240326	131300	43006930	8880	8880	8880	8880	0
368	20240326	131200	43006930	8880	8880	8880	8880	5
369	20240326	131100	42962530	8880	8880	8880	8880	0
370	20240326	131000	42962530	8880	8880	8880	8880	60
371	20240326	130900	42429730	8880	8880	8880	8880	4
372	20240326	130800	42394210	8880	8880	8880	8880	0
373	20240326	130700	42394210	8880	8880	8880	8880	27
374	20240326	130600	42154450	8880	8880	8880	8880	4
375	20240326	130500	42118930	8880	8880	8880	8880	0
376	20240326	130400	42118930	8880	8880	8880	8880	0
377	20240326	130300	42118930	8880	8880	8880	8880	5
378	20240326	130200	42074530	8880	8880	8880	8880	7
379	20240326	130100	42012370	8880	8880	8880	8880	0
380	20240326	130000	42012370	8880	8880	8880	8880	4
381	20240326	125900	41976850	8880	8880	8880	8880	0
382	20240326	125800	41976850	8880	8880	8880	8880	13
383	20240326	125700	41861410	8880	8880	8880	8880	0
384	20240326	125600	41861410	8880	8880	8880	8880	6
385	20240326	125500	41808130	8870	8870	8870	8870	4
386	20240326	125400	41772650	8870	8870	8870	8870	0
387	20240326	125300	41772650	8870	8870	8870	8870	5
388	20240326	125200	41728300	8870	8870	8870	8870	5
389	20240326	125100	41683950	8870	8870	8870	8870	0
390	20240326	125000	41683950	8870	8870	8870	8870	0
391	20240326	124900	41683950	8870	8870	8870	8870	11
392	20240326	124800	41586380	8870	8870	8870	8870	0
393	20240326	124700	41586380	8870	8870	8870	8870	0
394	20240326	124600	41586380	8870	8870	8870	8870	4
395	20240326	124500	41550900	8870	8870	8870	8870	7
396	20240326	124400	41488810	8870	8870	8870	8870	0
397	20240326	124300	41488810	8870	8870	8870	8870	4
398	20240326	124200	41453330	8870	8870	8870	8870	0
399	20240326	124100	41453330	8870	8870	8870	8870	5
400	20240326	124000	41408980	8870	8870	8870	8870	7
401	20240326	123900	41346890	8870	8870	8870	8870	0
402	20240326	123800	41346890	8870	8870	8870	8870	4
403	20240326	123700	41311410	8870	8870	8870	8870	30
404	20240326	123600	41045310	8870	8870	8870	8870	8
405	20240326	123500	40974350	8870	8870	8870	8870	4
406	20240326	123400	40938870	8870	8870	8870	8870	0
407	20240326	123300	40938870	8870	8870	8870	8870	0
408	20240326	123200	40938870	8870	8870	8870	8870	5
409	20240326	123100	40894520	8870	8870	8870	8870	0
410	20240326	123000	40894520	8870	8870	8870	8870	0
411	20240326	122900	40894520	8870	8870	8870	8870	4
412	20240326	122800	40859040	8870	8870	8870	8870	0
413	20240326	122700	40859040	8870	8870	8870	8870	4
414	20240326	122600	40823560	8870	8870	8870	8870	0
415	20240326	122500	40823560	8870	8870	8870	8870	0
416	20240326	122400	40823560	8870	8870	8870	8870	4
417	20240326	122300	40788080	8890	8880	8890	8880	15
418	20240326	122200	40654800	8870	8870	8870	8870	1
419	20240326	122100	40645930	8870	8870	8870	8870	5
420	20240326	122000	40601580	8870	8870	8870	8870	0
421	20240326	121900	40601580	8870	8870	8870	8870	0
422	20240326	121800	40601580	8870	8870	8870	8870	4
423	20240326	121700	40566100	8870	8870	8870	8870	0
424	20240326	121600	40566100	8870	8870	8870	8870	0
425	20240326	121500	40566100	8870	8870	8870	8870	4
426	20240326	121400	40530620	8870	8870	8870	8870	0
427	20240326	121300	40530620	8870	8870	8870	8870	0
428	20240326	121200	40530620	8870	8910	8910	8870	7
429	20240326	121100	40468410	8870	8870	8870	8870	0
430	20240326	121000	40468410	8870	8870	8870	8870	5
431	20240326	120900	40424060	8870	8870	8870	8870	0
432	20240326	120800	40424060	8870	8870	8870	8870	0
433	20240326	120700	40424060	8870	8870	8870	8870	4
434	20240326	120600	40388580	8850	8850	8850	8850	0
435	20240326	120500	40388580	8850	8850	8850	8850	0
436	20240326	120400	40388580	8850	8850	8850	8850	7
437	20240326	120300	40326630	8860	8860	8860	8860	0
438	20240326	120200	40326630	8860	8860	8860	8860	5
439	20240326	120100	40282330	8850	8850	8850	8850	5
440	20240326	120000	40238080	8850	8850	8850	8850	1
441	20240326	115900	40229230	8870	8870	8870	8870	0
442	20240326	115800	40229230	8870	8860	8950	8860	301
443	20240326	115700	37537650	8840	8840	8840	8840	0
444	20240326	115600	37537650	8840	8840	8840	8840	0
445	20240326	115500	37537650	8840	8840	8840	8840	7
446	20240326	115400	37475770	8870	8870	8870	8870	1
447	20240326	115300	37466900	8840	8840	8840	8840	4
448	20240326	115200	37431540	8840	8870	8870	8840	202
449	20240326	115100	35644380	8870	8870	8870	8870	0
450	20240326	115000	35644380	8870	8880	8880	8870	4
451	20240326	114900	35608870	8920	8920	8920	8920	0
452	20240326	114800	35608870	8920	8920	8920	8920	0
453	20240326	114700	35608870	8920	8880	8920	8880	10
454	20240326	114600	35519880	8880	8880	8880	8880	0
455	20240326	114500	35519880	8880	8880	8880	8880	0
456	20240326	114400	35519880	8880	8880	8880	8880	4
457	20240326	114300	35484360	8880	8880	8880	8880	0
458	20240326	114200	35484360	8880	8880	8880	8880	0
459	20240326	114100	35484360	8880	8880	8880	8880	5
460	20240326	114000	35439960	8950	8950	8950	8950	0
461	20240326	113900	35439960	8950	8870	8950	8870	9
462	20240326	113800	35359990	8870	8870	8870	8870	0
463	20240326	113700	35359990	8870	8870	8870	8870	1
464	20240326	113600	35351120	8890	8890	8890	8890	1
465	20240326	113500	35342230	8950	8940	8950	8940	150
466	20240326	113400	33999800	8870	8870	8870	8870	0
467	20240326	113300	33999800	8870	8870	8870	8870	4
468	20240326	113200	33964320	8950	8950	8950	8950	0
469	20240326	113100	33964320	8950	8920	8950	8920	200
470	20240326	113000	32175260	8860	8860	8860	8860	5
471	20240326	112900	32130960	8940	8940	8940	8940	0
472	20240326	112800	32130960	8940	8940	8940	8940	7
473	20240326	112700	32068380	8940	8850	8940	8850	82
474	20240326	112600	31338120	8850	8850	8850	8850	0
475	20240326	112500	31338120	8850	8850	8850	8850	0
476	20240326	112400	31338120	8850	8850	8850	8850	11
477	20240326	112300	31240770	8850	8850	8850	8850	0
478	20240326	112200	31240770	8850	8840	8850	8840	38
479	20240326	112100	30904520	8840	8840	8840	8840	0
480	20240326	112000	30904520	8840	8840	8840	8840	0
481	20240326	111900	30904520	8840	8840	8840	8840	5
482	20240326	111800	30860320	8840	8840	8840	8840	6
483	20240326	111700	30807280	8850	8850	8850	8850	0
484	20240326	111600	30807280	8850	8860	8860	8850	4
485	20240326	111500	30771870	8850	8850	8850	8850	0
486	20240326	111400	30771870	8850	8850	8850	8850	0
487	20240326	111300	30771870	8850	8850	8850	8850	4
488	20240326	111200	30736470	8850	8850	8850	8850	0
489	20240326	111100	30736470	8850	8850	8850	8850	0
490	20240326	111000	30736470	8850	8850	8850	8850	4
491	20240326	110900	30701070	8840	8840	8840	8840	0
492	20240326	110800	30701070	8840	8840	8840	8840	5
493	20240326	110700	30656870	8840	8840	8840	8840	0
494	20240326	110600	30656870	8840	8840	8840	8840	1
495	20240326	110500	30648030	8840	8840	8840	8840	4
496	20240326	110400	30612670	8840	8840	8840	8840	49
497	20240326	110300	30179510	8840	8840	8840	8840	0
498	20240326	110200	30179510	8840	8840	8840	8840	6
499	20240326	110100	30126470	8840	8840	8840	8840	0
500	20240326	110000	30126470	8840	8840	8840	8840	0
501	20240326	105900	30126470	8840	8840	8840	8840	5
502	20240326	105800	30082270	8900	8900	8900	8900	0
503	20240326	105700	30082270	8900	8900	8900	8900	0
504	20240326	105600	30082270	8900	8900	8900	8900	9
505	20240326	105500	30002170	8900	8900	8900	8900	0
506	20240326	105400	30002170	8900	8900	8900	8900	0
507	20240326	105300	30002170	8900	8840	8900	8840	355
508	20240326	105200	26843440	8840	8840	8840	8840	0
509	20240326	105100	26843440	8840	8840	8840	8840	4
510	20240326	105000	26808080	8860	8860	8860	8860	6
511	20240326	104900	26754920	8850	8850	8850	8850	0
512	20240326	104800	26754920	8850	8840	8850	8840	10
513	20240326	104700	26666470	8830	8830	8830	8830	0
514	20240326	104600	26666470	8830	8830	8830	8830	0
515	20240326	104500	26666470	8830	8830	8830	8830	0
516	20240326	104400	26666470	8830	8830	8830	8830	3
517	20240326	104300	26639980	8830	8830	8830	8830	0
518	20240326	104200	26639980	8830	8830	8830	8830	4
519	20240326	104100	26604660	8830	8830	8830	8830	1
520	20240326	104000	26595830	8870	8850	8870	8850	500
521	20240326	103900	22163970	8840	8840	8840	8840	4
522	20240326	103800	22128610	8840	8840	8840	8840	1
523	20240326	103700	22119770	8860	8850	8860	8840	306
524	20240326	103600	19411690	8860	8860	8860	8850	453
525	20240326	103500	15398120	8850	8850	8850	8850	1
526	20240326	103400	15389270	8860	8860	8860	8860	50
527	20240326	103300	14946270	8860	8860	8860	8860	0
528	20240326	103200	14946270	8860	8910	8910	8860	34
529	20240326	103100	14643990	8920	8920	8920	8920	0
530	20240326	103000	14643990	8920	8920	8920	8920	4
531	20240326	102900	14608310	8870	8870	8870	8870	4
532	20240326	102800	14572830	8870	8870	8870	8870	0
533	20240326	102700	14572830	8870	8870	8870	8870	3
534	20240326	102600	14546220	8870	8870	8870	8870	0
535	20240326	102500	14546220	8870	8870	8870	8870	51
536	20240326	102400	14093850	8870	8870	8870	8870	4
537	20240326	102300	14058370	8870	8880	8880	8870	26
538	20240326	102200	13827620	8870	8870	8870	8870	0
539	20240326	102100	13827620	8870	8870	8870	8870	4
540	20240326	102000	13792140	8960	8960	8960	8960	0
541	20240326	101900	13792140	8960	8850	8960	8850	134
542	20240326	101800	12597000	8850	8850	8850	8850	0
543	20240326	101700	12597000	8850	8850	8850	8850	0
544	20240326	101600	12597000	8850	8850	8850	8850	4
545	20240326	101500	12561600	8850	8850	8850	8850	0
546	20240326	101400	12561600	8850	8850	8850	8850	4
547	20240326	101300	12526200	8870	8870	8870	8870	0
548	20240326	101200	12526200	8870	8870	8870	8870	0
549	20240326	101100	12526200	8870	8870	8870	8870	4
550	20240326	101000	12490720	8960	8960	8960	8960	0
551	20240326	100900	12490720	8960	8870	8960	8870	101
552	20240326	100800	11586520	8960	8960	8960	8960	0
553	20240326	100700	11586520	8960	8870	8960	8870	230
554	20240326	100600	9528870	8850	8870	8870	8850	2
555	20240326	100500	9511150	8960	8860	8960	8860	110
556	20240326	100400	8528290	8850	8870	8870	8850	2
557	20240326	100300	8510570	8960	8850	8960	8850	240
558	20240326	100200	6364630	8840	8840	8840	8840	7
559	20240326	100100	6302750	8820	8820	8820	8820	4
560	20240326	100000	6267470	8820	8820	8820	8820	0
561	20240326	095900	6267470	8820	8820	8820	8820	0
562	20240326	095800	6267470	8820	8820	8820	8820	4
563	20240326	095700	6232190	8850	8850	8850	8850	0
564	20240326	095600	6232190	8850	8820	8850	8820	11
565	20240326	095500	6135020	8850	8830	8850	8810	334
566	20240326	095400	3189950	8830	8830	8830	8830	0
567	20240326	095300	3189950	8830	8830	8830	8830	4
568	20240326	095200	3154630	8900	8900	8900	8900	0
569	20240326	095100	3154630	8900	8840	8900	8830	16
570	20240326	095000	3012830	8840	8840	8840	8840	0
571	20240326	094900	3012830	8840	8840	8840	8840	0
572	20240326	094800	3012830	8840	8840	8840	8840	4
573	20240326	094700	2977470	8830	8830	8830	8830	0
574	20240326	094600	2977470	8830	8830	8830	8830	4
575	20240326	094500	2942150	8900	8900	8900	8900	0
576	20240326	094400	2942150	8900	8840	8900	8840	5
577	20240326	094300	2897790	8840	8840	8840	8840	2
578	20240326	094200	2880110	8900	8900	8900	8900	0
579	20240326	094100	2880110	8900	8900	8900	8900	4
580	20240326	094000	2844510	8900	8900	8900	8900	1
581	20240326	093900	2835610	8830	8830	8830	8830	0
582	20240326	093800	2835610	8830	8850	8850	8830	9
583	20240326	093700	2756110	8850	8870	8870	8850	55
584	20240326	093600	2269100	8870	8870	8870	8870	4
585	20240326	093500	2233620	8960	8960	8960	8960	0
586	20240326	093400	2233620	8960	8870	8960	8870	52
587	20240326	093300	1769420	8880	8880	8880	8880	3
588	20240326	093200	1742780	8930	8890	8930	8890	21
589	20240326	093100	1555470	8890	8890	8890	8890	20
590	20240326	093000	1377670	8890	8890	8890	8890	0
591	20240326	092900	1377670	8890	8890	8890	8890	0
592	20240326	092800	1377670	8890	8890	8890	8890	41
593	20240326	092700	1013180	8930	8930	8930	8930	0
594	20240326	092600	1013180	8930	8930	8930	8930	0
595	20240326	092500	1013180	8930	8930	8930	8930	0
596	20240326	092400	1013180	8930	8930	8930	8930	0
597	20240326	092300	1013180	8930	8930	8930	8930	0
598	20240326	092200	1013180	8930	8930	8930	8930	0
599	20240326	092100	1013180	8930	8930	8930	8930	0
600	20240326	092000	1013180	8930	8930	8930	8930	0
601	20240326	091900	1013180	8930	8930	8930	8930	1
602	20240326	091800	1004250	8940	8940	8940	8940	0
603	20240326	091700	1004250	8940	8940	8940	8940	0
604	20240326	091600	1004250	8940	8940	8940	8940	4
605	20240326	091500	968490	8970	8970	8970	8970	0
606	20240326	091400	968490	8970	8970	8970	8970	0
607	20240326	091300	968490	8970	8970	8970	8970	0
608	20240326	091200	968490	8970	8970	8970	8970	0
609	20240326	091100	968490	8970	8970	8970	8970	0
610	20240326	091000	968490	8970	8970	8970	8970	0
611	20240326	090900	968490	8970	8970	8970	8970	0
612	20240326	090800	968490	8970	8970	8970	8970	0
613	20240326	090700	968490	8970	8970	8970	8970	0
614	20240326	090600	968490	8970	8970	8970	8970	0
615	20240326	090500	968490	8970	8970	8970	8970	90
616	20240326	090400	161190	8980	8980	8980	8980	0
617	20240326	090300	161190	8980	8980	8980	8980	0
618	20240326	090200	161190	8980	8980	8980	8980	0
619	20240326	090100	161190	8980	8970	8980	8970	13
620	20240326	090000	44520	8880	8940	8940	8880	5